Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.42
-0.23 (-0.93%)
At close: Dec 12, 2025
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.93% |
| Dec 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.37% |
| Dec 10, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.40% |
| Dec 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.41% |
| Dec 8, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.57% |
| Dec 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% |
| Dec 4, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.12% |
| Dec 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% |
| Dec 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.25% |
| Dec 1, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.62% |
| Nov 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.58% |
| Nov 26, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.54% |
| Nov 25, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.44% |
| Nov 24, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.94% |
| Nov 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.74% |
| Nov 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.50% |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.17% |
| Nov 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.09% |
| Nov 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.14% |
| Nov 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.38% |
| Nov 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.41% |
| Nov 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.33% |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.38% |
| Nov 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.80% |
| Nov 7, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.13% |
| Nov 6, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.71% |
| Nov 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| Nov 4, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.29% |
| Oct 31, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| Oct 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.75% |
| Oct 29, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.23% |
| Oct 28, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% |
| Oct 24, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.71% |
| Oct 23, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.29% |
| Oct 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.62% |
| Oct 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.50% |
| Oct 20, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.88% |
| Oct 17, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.25% |
| Oct 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.75% |
| Oct 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.71% |
| Oct 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.76% |
| Oct 13, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.50% |
| Oct 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.39% |
| Oct 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.54% |
| Oct 8, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Oct 7, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.91% |
| Oct 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.17% |
| Oct 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.04% |
| Oct 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.12% |